CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

23.50
0.30
(1.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.40 -1.69% 44,600 0 0
21.70
23.60
23.50
2 tháng
(2026-01-19) 		0.50 2.20% 78,600 0 0
21.70
23.90
23.50
3 tháng
(2025-12-18) 		0.40 1.75% 142,900 -400 -0.0
21.70
23.90
23.50
6 tháng
(2025-09-19) 		-2.70 -10.42% 492,700 -400 -0.0
21.70
26.40
23.50
12 tháng
(2025-03-24) 		-2.95 -11.28% 1,252,000 -1,500 -0.0
21.70
28
23.50
24 tháng
(2024-03-28) 		1.86 8.70% 3,043,265 -28,000 -0.7
19.94
28
23.50
36 tháng
(2023-04-03) 		6.04 35.17% 7,208,305 -1,419,400 -30.0
16.01
28
23.50
60 tháng
(2021-04-13) 		10.09 77% 16,653,000 -1,732,100 -35.2
11.94
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
18.49
 29,602 18.41 18.88 18.26 300 0 0.0
14/10/2021
18.41
 32,000 18.57 18.57 18.33 0 6,200 -0.1
13/10/2021
18.57
 12,005 18.57 19.11 18.18 1,700 0 0.0
12/10/2021
18.57
 81,147 18.18 19.35 17.94 21,500 45,900 -0.6
11/10/2021
18.18
 40,200 18.18 18.49 17.94 3,100 29,600 -0.6
08/10/2021
18.18
 24,400 18.18 18.49 17.09 600 13,400 -0.3
07/10/2021
18.18
 39,300 18.18 18.18 17.71 0 26,700 -0.6
06/10/2021
18.18
 34,400 18.18 18.65 17.79 1,100 19,600 -0.4
05/10/2021
18.18
 24,480 18.26 18.65 17.87 200 10,400 -0.2
04/10/2021
18.26
 12,101 18.33 18.41 17.55 0 3,000 -0.1
01/10/2021
18.33
 8,742 19.04 19.04 18.10 0 1,300 -0.0
30/09/2021
19.04
 20,580 18.33 19.11 18.10 15,700 0 0.4
29/09/2021
18.33
 21,900 18.33 18.33 17.94 2,300 7,000 -0.1
28/09/2021
18.33
 37,175 18.49 18.49 17.55 600 0 0.0
27/09/2021
18.49
 24,818 19.27 19.50 18.49 100 0 0.0
24/09/2021
19.27
 47,104 19.35 19.35 17.48 1,900 14,200 -0.3
23/09/2021
19.35
 38,200 19.35 19.50 19.19 200 10,000 -0.2
22/09/2021
19.35
 58,700 19.50 19.50 18.88 100 10,000 -0.2
21/09/2021
19.50
 35,300 19.50 19.50 18.26 200 0 0.0
20/09/2021
19.50
 60,200 19.50 19.74 19.35 100 0 0.0
17/09/2021
19.50
 146,731 19.89 20.13 19.11 600 400 0.0
16/09/2021
19.89
 42,744 19.97 20.28 19.50 1,600 100 0.0
15/09/2021
19.97
 99,502 19.50 21.45 19.11 11,800 4,500 0.2
14/09/2021
19.50
 246,158 20.52 20.83 18.88 79,700 100 2.0
13/09/2021
20.52
 107,685 20.13 22.08 19.82 27,600 5,500 0.6
10/09/2021
20.13
 239,859 19.66 20.44 18.02 177,200 101,700 1.9
09/09/2021
19.66
 214,346 18.02 19.82 16.38 144,000 24,700 2.9
08/09/2021
18.02
 143,765 18.57 19.27 17.55 111,000 24,800 2.1
07/09/2021
18.57
 73,880 18.26 19.50 18.26 29,500 11,000 0.4
06/09/2021
18.26
 232,475 16.62 18.26 16.38 11,500 8,400 0.1
01/09/2021
16.62
 36,020 16.85 16.85 16.38 0 900 -0.0
31/08/2021
16.85
 149,987 16.38 17.16 16.23 100 46,500 -1.0
30/08/2021
16.38
 104,925 15.60 16.38 15.21 2,400 16,400 -0.3
27/08/2021
15.60
 145,000 16.54 16.70 15.21 0 19,500 -0.4
26/08/2021
16.54
 173,455 15.53 17.01 14.82 16,700 20,100 -0.1
25/08/2021
15.53
 228,790 14.12 15.53 14.67 2,500 9,700 -0.1
24/08/2021
14.12
 252,565 12.87 14.12 12.64 0 34,900 -0.6
23/08/2021
12.87
 28,348 12.87 13.11 12.48 100 14,000 -0.2
20/08/2021
12.87
 54,800 13.18 13.18 12.72 0 36,200 -0.6
19/08/2021
13.18
 29,600 13.18 13.18 13.03 0 6,200 -0.1
18/08/2021
13.18
 12,500 13.18 13.34 12.95 600 0 0.0
17/08/2021
13.18
 12,400 13.26 13.42 13.11 200 200 0
16/08/2021
13.26
 19,700 13.11 13.42 13.11 400 2,000 -0.0
13/08/2021
13.11
 43,329 12.95 13.11 12.72 0 0 0
12/08/2021
12.95
 20,762 12.72 12.95 12.64 500 0 0.0
11/08/2021
12.72
 16,530 12.56 12.72 12.48 1,200 0 0.0
10/08/2021
12.56
 22,790 12.56 12.64 12.56 6,000 0 0.1
09/08/2021
12.56
 11,600 12.56 12.56 12.48 0 0 0
06/08/2021
12.56
 6,800 12.48 12.56 12.48 0 0 0
05/08/2021
12.48
 9,500 12.48 12.56 12.48 0 0 0
04/08/2021
12.48
 2,900 12.40 12.56 12.40 200 0 0.0
03/08/2021
12.40
 13,800 12.40 12.40 12.25 0 0 0
02/08/2021
12.40
 15,700 12.48 12.48 12.25 100 0 0.0
30/07/2021
12.48
 7,600 12.33 12.56 12.25 500 700 -0.0
29/07/2021
12.33
 10,100 12.48 12.64 12.33 200 100 0.0
28/07/2021
12.48
 3,700 12.48 12.72 12.48 1,600 100 0.0
27/07/2021
12.48
 28,422 12.48 13.03 12.48 5,100 3,600 0.0
26/07/2021
12.48
 18,900 12.33 12.48 12.17 100 500 -0.0
23/07/2021
12.33
 25,000 12.17 12.33 12.17 200 22,500 -0.3
22/07/2021
12.17
 2,000 12.09 12.25 11.94 200 0 0.0
21/07/2021
12.09
 4,900 12.01 12.25 12.01 400 1,400 -0.0
20/07/2021
12.01
 2,200 11.94 12.25 11.86 500 0 0.0
19/07/2021
11.94
 3,544 12.09 12.09 11.78 800 0 0.0
16/07/2021
12.09
 4,200 11.94 12.25 11.86 0 1,000 -0.0
15/07/2021
11.94
 3,800 11.94 12.25 11.78 400 1,700 -0.0
14/07/2021
11.94
 18,200 12.01 12.25 11.70 8,400 2,300 0.1
13/07/2021
12.01
 9,150 12.09 12.09 11.86 500 0 0.0
12/07/2021
12.09
 20,805 12.40 12.48 11.55 9,600 0 0.1
09/07/2021
12.40
 14,500 12.48 12.48 12.17 300 10,400 -0.2
08/07/2021
12.48
 17,000 12.48 12.48 12.17 3,100 13,700 -0.2
07/07/2021
12.48
 9,095 12.64 12.64 12.33 500 0 0.0
06/07/2021
12.64
 13,600 12.48 12.64 12.33 200 0 0.0
05/07/2021
12.48
 4,100 12.56 12.56 12.48 0 0 0
02/07/2021
12.56
 589 12.72 12.72 12.56 0 0 0
01/07/2021
12.72
 6,400 12.87 12.87 12.56 1,100 0 0.0
30/06/2021
12.87
 20,500 12.48 13.03 12.48 15,800 1,000 0.2
29/06/2021
12.48
 1,663 12.48 12.64 12.40 200 200 0
28/06/2021
12.48
 12,700 12.48 12.72 12.40 300 7,400 -0.1
25/06/2021
12.48
 1,600 12.56 12.56 12.48 0 0 0
24/06/2021
12.56
 9,000 12.48 12.64 12.48 100 0 0.0
23/06/2021
12.48
 14,402 12.48 12.64 12.48 100 0 0.0
22/06/2021
12.48
 5,602 12.48 12.87 12.48 600 100 0.0
21/06/2021
12.48
 4,400 12.48 12.48 12.40 1,900 0 0.0
18/06/2021
12.48
 11,258 12.48 12.56 12.33 100 2,600 -0.0
17/06/2021
12.48
 1,900 12.33 12.48 12.17 0 0 0
16/06/2021
12.33
 10,838 12.33 12.56 12.25 100 0 0.0
15/06/2021
12.33
 15,400 12.48 12.48 12.25 1,400 1,200 0.0
14/06/2021
12.48
 1,900 12.48 12.48 12.33 100 0 0.0
11/06/2021
12.48
 2,900 12.48 12.48 12.33 100 1,300 -0.0
10/06/2021
12.48
 3,400 12.40 12.64 12.33 100 200 -0.0
09/06/2021
12.40
 12,001 12.64 12.64 12.33 5,400 6,500 -0.0
08/06/2021
12.64
 2,259 12.56 12.64 12.25 1,200 0 0.0
07/06/2021
12.56
 6,100 12.40 12.87 12.48 3,500 400 0.1
04/06/2021
12.40
 4,500 12.40 12.48 12.25 1,800 1,700 0.0
03/06/2021
12.40
 18,700 12.33 12.48 12.17 100 7,600 -0.1
02/06/2021
12.33
 15,400 12.33 12.33 12.17 3,700 7,700 -0.1
01/06/2021
12.33
 4,910 12.33 12.33 12.17 100 0 0.0
31/05/2021
12.33
 14,211 12.40 12.40 12.09 2,000 4,000 -0.0
28/05/2021
12.40
 20,569 12.40 12.56 12.17 2,900 0 0.0
27/05/2021
12.40
 16,200 12.40 12.40 12.17 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |